|
Closing price on 6/22/2017
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
10,200 |
| Split-adjusted Price |
5.17 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-0.20 / -1.87%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.32
|
5.17
|
10,200
|
|
|
6/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.26
|
0
|
|
|
6/20/2017
|
-0.30 / -2.73%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.15
|
5.26
|
1,100
|
|
|
6/19/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.41
|
200
|
|
|
6/16/2017
|
-1.10 / -9.09%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.41
|
10,200
|
|
|
6/15/2017
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
5.17
|
13,400
|
|
|
6/14/2017
|
-0.20 / -1.60%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.36
|
5.25
|
19,900
|
|
|
6/13/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
5.34
|
26,600
|
|
|
6/12/2017
|
+0.10 / +0.81%
|
12.70
|
13.00
|
12.00
|
12.50
|
12.08
|
5.34
|
17,200
|
|
|
6/9/2017
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.00
|
12.40
|
12.32
|
5.29
|
40,300
|
|
|
6/8/2017
|
+0.50 / +4.20%
|
12.20
|
13.00
|
11.90
|
12.40
|
12.45
|
5.29
|
5,200
|
|
|
6/7/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.82
|
5.08
|
5,800
|
|
|
6/6/2017
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
5.04
|
3,500
|
|
|
6/5/2017
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.62
|
5.08
|
1,800
|
|
|
6/2/2017
|
-0.20 / -1.64%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.63
|
5.12
|
1,600
|
|
|
6/1/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
0
|
|
|
5/31/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
0
|
|
|
5/30/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
5.21
|
200
|
|
|
5/29/2017
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.51
|
5.12
|
28,500
|
|
|
5/26/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.44
|
4.91
|
1,600
|
|
|
5/25/2017
|
+0.50 / +4.55%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.53
|
4.91
|
13,900
|
|
|
5/24/2017
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.11
|
4.70
|
5,000
|
|
|
5/23/2017
|
-0.10 / -0.87%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.44
|
4.87
|
35,700
|
|
|
5/22/2017
|
-0.30 / -2.54%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.62
|
4.91
|
28,000
|
|
|
5/19/2017
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.53
|
5.04
|
11,300
|
|
|
5/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
0
|
|
|
5/17/2017
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
2,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.05
|
5.38
|
1,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.38
|
2,300
|
|
|
5/12/2017
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.33
|
5.38
|
16,200
|
|
|